Indicators

PIMCO High Income Fund (NY: PHK )

4.771 +0.011 (+0.22%)

Streaming Delayed Price Updated: 11:24 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	0.7462	0.7537	0.7331	0.7331	2,386,159	+0.00(+0.00%)
Nov 26, 2008	0.6564	0.7481	0.6564	0.7331	4,122,511	+0.08(+12.05%)
Nov 25, 2008	0.6172	0.6546	0.6003	0.6542	3,539,050	+0.05(+8.31%)
Nov 24, 2008	0.5985	0.6433	0.5816	0.6041	5,050,844	+0.02(+2.87%)
Nov 21, 2008	0.6658	0.6658	0.5386	0.5872	9,233,543	-0.05(-7.92%)
Nov 20, 2008	0.6733	0.6770	0.6190	0.6377	12,852,329	-0.04(-5.54%)
Nov 19, 2008	0.7555	0.7555	0.6733	0.6751	7,298,096	-0.09(-11.30%)
Nov 18, 2008	0.7948	0.7948	0.7555	0.7612	4,611,124	-0.05(-6.44%)
Nov 17, 2008	0.8098	0.8247	0.7686	0.8135	5,586,652	-0.01(-1.36%)
Nov 14, 2008	0.8416	0.8418	0.7911	0.8247	3,752,458	-0.01(-1.12%)
Nov 13, 2008	0.8397	0.8528	0.7668	0.8341	8,065,434	-0.01(-1.76%)
Nov 12, 2008	0.8416	0.8715	0.8285	0.8491	4,264,268	-0.02(-2.58%)
Nov 11, 2008	0.8696	0.8865	0.8322	0.8715	4,162,518	-0.02(-1.90%)
Nov 10, 2008	0.9295	0.9500	0.8696	0.8883	5,660,533	-0.05(-5.75%)
Nov 07, 2008	0.9557	0.9798	0.9276	0.9426	3,105,287	-0.01(-1.18%)
Nov 06, 2008	1.021	1.021	0.9463	0.9538	4,235,239	-0.06(-5.56%)
Nov 05, 2008	0.9725	1.045	0.9725	1.010	4,367,489	+0.03(+3.05%)
Nov 04, 2008	0.9650	1.001	0.9426	0.9800	5,678,435	-0.00(-0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.